NYSE · FRA · stock
BlackRock Floating Rate Income Strategies Fund, INC. (FRA) stock price history
Every NYSE trading session of BlackRock Floating Rate Income Strategies Fund, INC. from Oct 29, 2003 to Nov 11, 2026: 5,747 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRA adjusted close, 2003 to 2026
- $11.92
- All time high, 2025
- $11.32
- 52 week high, $9.65 low
- 5,747
- Daily sessions since 2003
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
FRA key facts
- BlackRock Floating Rate Income Strategies Fund, INC. (FRA) closed at $10.29 on Nov 11, 2026 on NYSE.
- FRA's all time high close is $11.92, set on Aug 28, 2025; its all time low close is $2.09 on Dec 15, 2008.
- FRA's 52 week range is $9.65 to $11.32.
- FRA returned -8.2% over the year to Nov 11, 2026 and +23.1% over five years.
- Over ten years FRA returned +69%, +5.4% a year compounded.
- FRA's deepest drawdown was -51.4% from Jun 19, 2007 to Dec 15, 2008.
- DataCedar holds 5,747 daily sessions of FRA history from Oct 29, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FRA price chart, 2003 to 2026
FRA returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | -5.7% |
| 6 months | -4.5% |
| Year to date | -5.1% |
| 1 year | -8.2% |
| 3 years | +18.8% |
| 5 years | +23.1% |
| 10 years | +68.9% |
| Since Oct 29, 2003 | +194.4% |
| Compound annual growth, 23.0 years | +4.8% |
FRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.92 on Aug 28, 2025
- All time low close
- $2.09 on Dec 15, 2008
- 52 week high
- $11.32 on Jan 15, 2026
- 52 week low
- $9.65 on Oct 23, 2026
- Deepest drawdown
- -51.4% from Jun 19, 2007 to Dec 15, 2008, recovered Jan 25, 2010
- Best single session
- +21.7% on Oct 13, 2008
- Worst single session
- -23.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 11.2%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2003
- 2.9×
- Best calendar year
- 2009, +79%
- Worst calendar year
- 2008, -38%
FRA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Oct 29, 2003; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.86 | $11.32 | $9.65 | $10.29 | -5.6% | 36.2M | 217 |
| 2025 | $11.38 | $11.93 | $9.24 | $10.90 | -3.7% | 39.2M | 250 |
| 2024 | $9.26 | $11.88 | $9.03 | $11.32 | +21.6% | 38.3M | 252 |
| 2023 | $7.45 | $9.37 | $7.43 | $9.32 | +25.5% | 34M | 249 |
| 2022 | $8.32 | $8.94 | $6.97 | $7.42 | -10.6% | 37.6M | 249 |
| 2021 | $7.05 | $8.41 | $6.94 | $8.30 | +19.0% | 37.3M | 244 |
| 2020 | $7.22 | $7.34 | $3.66 | $6.98 | -3.3% | 42.6M | 242 |
| 2019 | $5.93 | $7.25 | $5.93 | $7.22 | +20.9% | 38.9M | 241 |
| 2018 | $6.51 | $6.97 | $5.77 | $5.97 | -8.2% | 44.6M | 251 |
| 2017 | $6.48 | $6.71 | $6.33 | $6.51 | +0.3% | 37.5M | 251 |
| 2016 | $5.43 | $6.50 | $5.07 | $6.48 | +18.7% | 33.4M | 252 |
| 2015 | $5.34 | $5.73 | $5.11 | $5.46 | +2.3% | 29.6M | 252 |
| 2014 | $5.46 | $5.65 | $5.15 | $5.34 | -2.8% | 35M | 252 |
| 2013 | $5.38 | $6.01 | $5.27 | $5.50 | +2.5% | 33.1M | 252 |
| 2012 | $4.44 | $5.40 | $4.42 | $5.36 | +21.6% | 22.7M | 250 |
| 2011 | $4.64 | $5.19 | $3.97 | $4.41 | -4.2% | 15.8M | 252 |
| 2010 | $4.17 | $5.01 | $3.92 | $4.60 | +11.3% | 23.4M | 252 |
| 2009 | $2.31 | $4.26 | $2.11 | $4.14 | +79.4% | 18.1M | 247 |
| 2008 | $3.73 | $3.88 | $1.96 | $2.31 | -38.2% | 23.4M | 253 |
| 2007 | $3.87 | $4.33 | $3.17 | $3.73 | -3.6% | 23.5M | 251 |
| 2006 | $3.36 | $3.88 | $3.35 | $3.87 | +14.6% | 15.6M | 247 |
| 2005 | $3.45 | $3.62 | $3.21 | $3.38 | -1.9% | 17.1M | 249 |
| 2004 | $3.44 | $3.53 | $3.30 | $3.45 | +0.3% | 16.1M | 248 |
| 2003 | $3.50 | $3.53 | $3.40 | $3.43 | n/a | 1.1M | 44 |
FRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $10.29 | +2.1% |
| October 2026 | $10.08 | -4.4% |
| September 2026 | $10.54 | -5.5% |
| August 2026 | $11.15 | +3.0% |
| July 2026 | $10.82 | -0.4% |
| June 2026 | $10.86 | -0.2% |
| May 2026 | $10.89 | +0.1% |
| April 2026 | $10.87 | +3.2% |
| March 2026 | $10.53 | -0.1% |
| February 2026 | $10.55 | -4.1% |
| January 2026 | $11.00 | +0.9% |
| December 2025 | $10.90 | -0.2% |
About the FRA data
Daily bars. 5,747 sessions from Oct 29, 2003 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AFRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FPH Five Point Holdings, LLC
- FPI Farmland Partners Inc.
- FPS Forgent Power Solutions, Inc.
- FR First Industrial Realty Trust INC
- FRO Frontline plc
- FRT Federal Realty Investment Trust
- FRT$C Federal Realty Investment Trust Depositary Shares, each representing a 1/1000th interest in a 5.000% Series C Cumulative Redeemable Preferred Share
- FSCO FS Credit Opportunities Corp.
Common questions
FRA share price history
